Italia markets closed

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
351,47+9,12 (+2,66%)
Alla chiusura: 04:00PM EDT
352,80 +1,33 (+0,38%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:360.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240531C003600002024-05-24 3:56PM EDT2024-05-313.023.053.35+1.08+55.67%51652437.26%
CRWD240607C003600002024-05-24 3:56PM EDT2024-06-0714.5814.6015.75+3.43+30.76%7612771.51%
CRWD240614C003600002024-05-24 3:26PM EDT2024-06-1417.0016.5518.00+2.90+20.57%126364.08%
CRWD240621C003600002024-05-24 3:59PM EDT2024-06-2118.1017.7518.85+3.19+21.40%2022,19657.85%
CRWD240628C003600002024-05-24 3:03PM EDT2024-06-2819.1818.5519.50+1.05+5.79%182053.25%
CRWD240705C003600002024-05-24 11:12AM EDT2024-07-0520.6519.6021.95+20.65-2052.22%
CRWD240719C003600002024-05-24 3:54PM EDT2024-07-1922.8522.7523.10+4.20+22.52%12858249.36%
CRWD240816C003600002024-05-24 3:54PM EDT2024-08-1627.6527.7028.15+4.05+17.16%4722147.73%
CRWD240920C003600002024-05-24 3:58PM EDT2024-09-2035.6035.5535.95+4.20+13.38%8818149.82%
CRWD241018C003600002024-05-24 2:59PM EDT2024-10-1839.8039.3039.75+1.65+4.33%56949.08%
CRWD241220C003600002024-05-24 2:33PM EDT2024-12-2051.2949.9051.75+2.33+4.76%626751.52%
CRWD250117C003600002024-05-24 1:59PM EDT2025-01-1754.6553.2055.40+3.80+7.47%1931151.49%
CRWD250321C003600002024-05-20 1:37PM EDT2025-03-2158.4960.8562.050.00-45951.46%
CRWD250417C003600002024-05-03 1:33PM EDT2025-04-1742.6563.2565.250.00-17551.44%
CRWD250620C003600002024-05-24 2:00PM EDT2025-06-2073.2070.4072.10+26.20+55.74%15551.97%
CRWD251121C003600002024-05-20 2:17PM EDT2025-11-2183.2084.8087.300.00-4752.94%
CRWD260116C003600002024-05-16 12:44PM EDT2026-01-1686.6089.8092.600.00-8732853.41%
CRWD260618C003600002024-05-20 12:44PM EDT2026-06-1899.25101.70105.45+99.25--154.17%
CRWD261218C003600002024-05-23 1:28PM EDT2026-12-18113.44113.05117.50+113.44--754.20%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD240531P003600002024-05-24 3:43PM EDT2024-05-3110.8011.0511.95-7.10-39.66%35837.70%
CRWD240607P003600002024-05-24 3:11PM EDT2024-06-0722.5321.6023.50-4.82-17.62%6967.12%
CRWD240614P003600002024-05-22 2:36PM EDT2024-06-1429.1523.0025.050.00-1458.64%
CRWD240621P003600002024-05-24 3:51PM EDT2024-06-2125.3025.1525.60-5.85-18.78%1727454.03%
CRWD240628P003600002024-05-24 11:48AM EDT2024-06-2824.5925.5527.50-2.86-10.42%1650.84%
CRWD240719P003600002024-05-24 12:39PM EDT2024-07-1927.0528.6529.10-4.30-13.72%5721044.72%
CRWD240816P003600002024-05-24 12:14PM EDT2024-08-1630.8532.2532.70-6.50-17.40%62741.79%
CRWD240920P003600002024-05-24 3:48PM EDT2024-09-2038.1038.1538.60-4.12-9.76%610142.45%
CRWD241018P003600002024-05-23 12:14PM EDT2024-10-1841.9040.6041.150.00-137641.05%
CRWD241220P003600002024-05-24 11:21AM EDT2024-12-2047.2448.1049.85-6.06-11.37%19142.53%
CRWD250117P003600002024-05-24 12:28PM EDT2025-01-1748.9050.2551.25-4.70-8.77%1323541.18%
CRWD250321P003600002024-04-01 3:50PM EDT2025-03-2172.3083.3587.500.00-88663.93%
CRWD250417P003600002024-03-22 10:32AM EDT2025-04-1773.4992.2095.250.00-2367.71%
CRWD250620P003600002024-05-17 1:20PM EDT2025-06-2066.4060.2562.600.00-596639.95%
CRWD251121P003600002024-03-14 10:14AM EDT2025-11-2181.5186.9588.900.00-2449.53%
CRWD260116P003600002024-05-21 1:11PM EDT2026-01-1675.0371.0074.250.00-209238.80%
CRWD261218P003600002024-05-21 1:10PM EDT2026-12-1887.5083.5088.00+87.50--2037.37%